Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.11 | 14.34 | 13.59 | 13.60 | 239,658 | -0.51(-3.65%) |
Apr 27, 2007 | 14.14 | 14.47 | 14.02 | 14.11 | 112,608 | +0.04(+0.25%) |
Apr 26, 2007 | 14.40 | 14.40 | 14.07 | 14.07 | 114,452 | -0.38(-2.60%) |
Apr 25, 2007 | 14.23 | 14.61 | 14.13 | 14.45 | 143,636 | +0.34(+2.45%) |
Apr 24, 2007 | 14.28 | 14.32 | 13.78 | 14.11 | 105,900 | -0.12(-0.81%) |
Apr 23, 2007 | 14.36 | 14.48 | 13.95 | 14.22 | 147,684 | -0.22(-1.52%) |
Apr 20, 2007 | 14.71 | 14.71 | 14.30 | 14.44 | 204,552 | -0.06(-0.41%) |
Apr 19, 2007 | 14.49 | 14.70 | 14.25 | 14.50 | 205,624 | -0.01(-0.07%) |
Apr 18, 2007 | 15.00 | 15.07 | 14.51 | 14.51 | 213,864 | -0.67(-4.38%) |
Apr 17, 2007 | 15.37 | 15.37 | 14.96 | 15.18 | 209,668 | -0.01(-0.07%) |
Apr 16, 2007 | 14.88 | 15.23 | 14.88 | 15.19 | 123,224 | +0.34(+2.26%) |
Apr 13, 2007 | 14.59 | 14.86 | 14.52 | 14.85 | 150,842 | +0.23(+1.57%) |
Apr 12, 2007 | 14.65 | 14.77 | 14.33 | 14.62 | 266,166 | -0.15(-0.98%) |
Apr 11, 2007 | 14.95 | 14.95 | 14.23 | 14.77 | 185,278 | -0.13(-0.87%) |
Apr 10, 2007 | 14.63 | 15.21 | 14.51 | 14.89 | 158,106 | +0.25(+1.74%) |
Apr 09, 2007 | 14.74 | 14.82 | 14.50 | 14.64 | 279,848 | -0.12(-0.81%) |
Apr 05, 2007 | 15.00 | 15.04 | 14.54 | 14.76 | 335,032 | -0.24(-1.60%) |
Apr 04, 2007 | 14.78 | 15.11 | 14.78 | 15.00 | 289,890 | -0.02(-0.13%) |
Apr 03, 2007 | 15.21 | 15.21 | 14.92 | 15.02 | 292,872 | -0.14(-0.96%) |
Apr 02, 2007 | 15.13 | 15.21 | 14.90 | 15.16 | 163,368 | +0.04(+0.26%) |
Mar 30, 2007 | 15.12 | 15.23 | 14.97 | 15.12 | 189,530 | +0.10(+0.63%) |
Mar 29, 2007 | 15.16 | 15.32 | 14.98 | 15.03 | 179,308 | -0.02(-0.10%) |
Mar 28, 2007 | 15.02 | 15.11 | 14.61 | 15.04 | 256,490 | -0.05(-0.33%) |
Mar 27, 2007 | 15.45 | 15.45 | 14.94 | 15.10 | 135,710 | -0.42(-2.74%) |
Mar 26, 2007 | 15.80 | 15.80 | 15.26 | 15.52 | 233,664 | -0.28(-1.77%) |
Mar 23, 2007 | 15.65 | 16.20 | 15.53 | 15.80 | 272,618 | +0.06(+0.35%) |
Mar 22, 2007 | 15.89 | 15.89 | 15.45 | 15.74 | 210,734 | -0.18(-1.13%) |
Mar 21, 2007 | 15.37 | 15.96 | 15.36 | 15.93 | 242,020 | +0.50(+3.24%) |
Mar 20, 2007 | 15.02 | 15.54 | 14.92 | 15.43 | 309,308 | +0.35(+2.29%) |
Mar 19, 2007 | 15.00 | 15.23 | 14.84 | 15.08 | 167,198 | +0.08(+0.53%) |
Mar 16, 2007 | 15.21 | 15.21 | 14.76 | 15.00 | 250,722 | -0.23(-1.54%) |
Mar 15, 2007 | 14.93 | 15.29 | 14.62 | 15.23 | 243,214 | +0.28(+1.87%) |
Mar 14, 2007 | 14.54 | 15.08 | 14.30 | 14.96 | 582,620 | +0.36(+2.43%) |
Mar 13, 2007 | 15.20 | 15.14 | 14.56 | 14.60 | 419,060 | -0.60(-3.92%) |
Mar 12, 2007 | 14.98 | 15.21 | 14.86 | 15.20 | 203,142 | +0.10(+0.66%) |
Mar 09, 2007 | 14.78 | 15.28 | 14.78 | 15.10 | 330,912 | +0.01(+0.03%) |
Mar 08, 2007 | 15.00 | 15.13 | 14.55 | 15.09 | 409,350 | +0.18(+1.17%) |
Mar 07, 2007 | 14.85 | 14.95 | 14.59 | 14.91 | 260,504 | -0.04(-0.27%) |
Mar 06, 2007 | 14.55 | 15.11 | 14.39 | 14.96 | 264,676 | +0.48(+3.32%) |
Mar 05, 2007 | 14.93 | 15.14 | 14.40 | 14.47 | 340,344 | -0.62(-4.11%) |
Mar 02, 2007 | 14.94 | 15.77 | 14.91 | 15.10 | 381,790 | -0.20(-1.31%) |
Mar 01, 2007 | 14.89 | 15.59 | 14.52 | 15.29 | 466,824 | +0.23(+1.56%) |
Feb 28, 2007 | 15.18 | 15.50 | 15.04 | 15.06 | 333,988 | -0.16(-1.08%) |
Feb 27, 2007 | 15.74 | 16.09 | 15.13 | 15.22 | 518,580 | -1.04(-6.39%) |
Feb 26, 2007 | 16.59 | 16.84 | 16.07 | 16.27 | 355,068 | -0.39(-2.37%) |
Feb 23, 2007 | 16.54 | 16.95 | 16.48 | 16.66 | 227,726 | -0.11(-0.66%) |
Feb 22, 2007 | 16.67 | 16.90 | 16.38 | 16.77 | 377,210 | -0.12(-0.74%) |
Feb 21, 2007 | 16.70 | 17.11 | 16.29 | 16.89 | 455,844 | -0.15(-0.88%) |
Feb 20, 2007 | 16.71 | 17.28 | 16.50 | 17.05 | 379,340 | +0.22(+1.31%) |
Feb 16, 2007 | 17.16 | 17.28 | 16.66 | 16.82 | 430,362 | -0.33(-1.92%) |
Feb 15, 2007 | 17.37 | 17.51 | 17.08 | 17.16 | 486,258 | -0.16(-0.95%) |
Feb 14, 2007 | 18.12 | 18.18 | 17.17 | 17.32 | 543,638 | -0.80(-4.42%) |
Feb 13, 2007 | 17.91 | 18.77 | 17.73 | 18.12 | 596,662 | +0.21(+1.20%) |
Feb 12, 2007 | 18.60 | 18.67 | 17.76 | 17.91 | 577,114 | -0.63(-3.43%) |
Feb 09, 2007 | 19.07 | 19.68 | 18.30 | 18.54 | 681,364 | -0.61(-3.19%) |
Feb 08, 2007 | 22.62 | 22.75 | 18.85 | 19.15 | 1,137,434 | -3.43(-15.19%) |
Feb 07, 2007 | 22.66 | 22.82 | 22.16 | 22.58 | 246,376 | -0.18(-0.79%) |
Feb 06, 2007 | 23.46 | 23.57 | 22.65 | 22.76 | 331,004 | -0.77(-3.27%) |
Feb 05, 2007 | 23.65 | 23.92 | 23.31 | 23.53 | 263,764 | -0.23(-0.97%) |
Feb 02, 2007 | 24.09 | 24.09 | 23.54 | 23.76 | 250,710 | -0.09(-0.38%) |